Smoore International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	14.070	14.170	13.600	13.740	13.185	21,673,859
2025-10-27	14.170	14.360	13.850	14.070	13.501	23,065,240
2025-10-24	14.200	14.440	13.780	14.130	13.559	32,402,150
2025-10-23	14.390	14.480	14.040	14.280	13.703	25,776,170
2025-10-22	15.050	15.050	14.160	14.370	13.789	53,203,320
2025-10-21	15.700	15.770	15.050	15.050	14.442	14,236,000
2025-10-20	15.320	15.760	15.200	15.550	14.921	10,949,990
2025-10-17	15.330	15.500	15.160	15.220	14.605	10,554,960
2025-10-16	15.880	16.010	15.080	15.390	14.768	24,936,311
2025-10-15	15.180	15.770	15.110	15.570	14.941	32,768,551
2025-10-14	15.900	16.390	15.130	15.140	14.528	26,466,461
2025-10-13	16.000	16.000	15.380	15.770	15.132	34,835,281
2025-10-10	15.150	15.800	15.060	15.340	14.720	30,457,301
2025-10-09	17.300	17.300	15.050	15.130	14.518	75,737,914
2025-10-08	17.000	17.250	16.800	17.220	16.524	4,136,550
2025-10-06	17.280	17.280	16.740	17.110	16.418	4,168,900
2025-10-03	17.470	17.530	17.030	17.280	16.581	3,416,100
2025-10-02	17.440	17.770	17.300	17.600	16.888	3,961,773
2025-09-30	17.290	17.850	17.100	17.630	16.917	17,895,840
2025-09-29	17.570	17.780	16.980	17.360	16.658	19,184,199
2025-09-26	17.240	18.350	17.000	17.380	16.677	24,467,631
2025-09-25	17.320	17.380	16.990	17.100	16.409	14,941,600
2025-09-24	17.590	17.590	17.200	17.290	16.591	11,934,350
2025-09-23	18.040	18.040	17.250	17.590	16.879	15,398,960
2025-09-22	18.000	18.340	17.860	18.040	17.311	11,636,470
2025-09-19	18.340	18.390	17.960	17.990	17.263	11,292,270
2025-09-18	19.080	19.150	18.000	18.340	17.599	16,715,590
2025-09-17	18.300	19.100	18.290	19.050	18.280	24,578,230
2025-09-16	18.200	18.330	17.730	18.320	17.579	22,418,699
2025-09-15	18.620	18.710	18.010	18.240	17.503	19,783,480
2025-09-12	18.670	19.130	18.440	18.620	17.867	12,616,810
2025-09-11	18.720	18.820	18.120	18.680	17.925	13,323,410
2025-09-10	19.250	19.330	18.580	18.720	17.963	14,389,980
2025-09-09	19.200	19.310	18.820	18.980	18.213	11,673,540
2025-09-08	19.300	19.300	18.770	19.030	18.261	11,563,780
2025-09-05	18.970	19.590	18.820	19.100	18.328	18,962,240
2025-09-04	19.000	19.390	18.600	18.970	18.011	14,450,180
2025-09-03	19.060	19.240	18.820	19.000	18.040	9,726,505
2025-09-02	19.750	19.840	18.900	19.060	18.097	16,025,000
2025-09-01	19.150	20.500	18.860	19.740	18.742	33,488,371
2025-08-29	19.270	19.800	18.900	18.910	17.954	29,834,330
2025-08-28	20.280	20.480	18.550	18.930	17.973	75,017,797
2025-08-27	20.800	21.040	20.180	20.260	19.236	23,743,471
2025-08-26	21.100	21.240	20.620	20.720	19.673	25,927,369
2025-08-25	22.120	22.200	21.000	21.100	20.034	35,895,871
2025-08-22	23.500	23.880	21.600	22.120	21.002	37,699,480
2025-08-21	22.220	24.120	21.860	23.460	22.274	60,411,473
2025-08-20	20.360	22.140	19.900	22.080	20.964	42,137,781
2025-08-19	20.840	20.840	20.100	20.360	19.331	17,768,650
2025-08-18	20.700	20.940	20.000	20.700	19.654	26,781,260
2025-08-15	21.200	21.380	20.600	20.700	19.654	18,720,090
2025-08-14	21.700	21.960	21.200	21.400	20.318	9,318,012
2025-08-13	20.800	21.780	20.700	21.620	20.527	18,751,609
2025-08-12	21.000	21.000	20.160	20.800	19.749	12,763,740
2025-08-11	21.600	22.200	20.760	21.020	19.958	14,584,660
2025-08-08	20.860	21.560	20.600	21.420	20.337	17,520,029
2025-08-07	20.500	21.420	20.240	20.820	19.768	19,162,000
2025-08-06	20.000	20.500	20.000	20.220	19.198	14,797,510
2025-08-05	19.720	20.260	19.550	20.200	19.179	12,543,190
2025-08-04	19.980	20.220	19.720	19.910	18.904	15,209,760

← NewerPage 5 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2000 HKD
2026-05-29	0.2000 HKD
2025-09-05	0.2000 HKD
2025-05-29	0.0500 HKD
2024-09-03	0.0500 HKD
2024-05-30	0.0500 HKD
2023-09-06	0.0500 HKD
2023-05-30	0.0800 HKD
2022-09-06	0.1000 HKD
2022-06-01	0.1800 HKD
2021-09-02	0.2100 HKD
2021-05-31	0.2700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.